Yahoo

Mail

Italia markets close in 8 hours 26 minutes

FTSE MIB
33.154,05
-32,85(-0,10%)
Dow Jones
39.118,86
-45,24(-0,12%)
Nasdaq
17.732,60
-126,10(-0,71%)
Nikkei 225
39.631,06
+47,98(+0,12%)
Petrolio
82,19
+0,65(+0,80%)
Bitcoin EUR
58.799,61
+2.107,97(+3,72%)

Franklin FTSE Japan Hedged ETF (FLJH)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

31,84

+0,26

(+0,84%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

01 lug 2023 - 01 lug 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 giu 2024	31,73	31,91	31,71	31,84	31,84	20.400
27 giu 2024	31,44	31,61	31,42	31,58	31,58	19.800
26 giu 2024	31,29	31,45	31,29	31,42	31,42	17.700
25 giu 2024	31,21	31,33	31,18	31,30	31,30	14.400
24 giu 2024	30,87	30,99	30,84	30,84	30,84	16.600
21 giu 2024	30,52	30,67	30,47	30,56	30,56	22.000
21 giu 2024	0.754 Dividendo
20 giu 2024	31,31	31,43	31,31	31,37	30,62	21.100
18 giu 2024	31,20	31,27	31,17	31,27	30,52	25.400
17 giu 2024	31,13	31,28	31,05	31,22	30,47	24.300
14 giu 2024	31,34	31,40	31,27	31,34	30,59	17.700
13 giu 2024	31,60	31,60	31,13	31,33	30,58	47.400
12 giu 2024	31,88	31,93	31,79	31,83	31,06	31.900
11 giu 2024	31,81	31,81	31,68	31,70	30,94	20.300
10 giu 2024	31,90	32,09	31,89	32,00	31,23	18.000
07 giu 2024	31,75	31,86	31,67	31,67	30,91	12.600
06 giu 2024	31,84	31,84	31,66	31,68	30,92	17.000
05 giu 2024	31,68	31,82	31,61	31,79	31,03	16.700
04 giu 2024	31,78	31,78	31,59	31,66	30,90	19.200
03 giu 2024	32,05	32,10	31,84	31,94	31,17	39.600
31 mag 2024	31,88	31,95	31,72	31,95	31,18	17.600
30 mag 2024	31,47	31,49	31,41	31,48	30,72	12.700
29 mag 2024	31,40	31,43	31,29	31,32	30,57	14.500
28 mag 2024	31,84	31,87	31,74	31,85	31,08	20.400
24 mag 2024	31,61	31,67	31,55	31,63	30,87	11.000
23 mag 2024	31,64	31,66	31,23	31,24	30,49	23.700
22 mag 2024	31,41	31,44	31,27	31,37	30,62	24.300
21 mag 2024	31,71	31,75	31,60	31,65	30,89	16.600
20 mag 2024	31,83	31,93	31,75	31,86	31,09	28.100
17 mag 2024	31,55	31,55	31,44	31,49	30,73	12.300
16 mag 2024	31,47	31,54	31,22	31,22	30,47	18.100
15 mag 2024	31,46	31,46	31,35	31,45	30,69	22.000
14 mag 2024	31,37	31,46	31,32	31,45	30,69	25.700
13 mag 2024	31,22	31,25	31,14	31,18	30,43	23.000
10 mag 2024	31,40	31,40	31,16	31,19	30,44	28.800
09 mag 2024	31,13	31,33	31,11	31,31	30,56	21.300
08 mag 2024	31,06	31,22	31,00	31,20	30,45	47.000
07 mag 2024	31,50	31,50	31,31	31,36	30,61	24.000
06 mag 2024	31,40	31,54	31,40	31,52	30,76	17.700
03 mag 2024	31,01	31,18	30,95	31,18	30,43	12.600
02 mag 2024	31,12	31,12	30,85	30,88	30,14	18.900
01 mag 2024	31,23	31,42	31,12	31,15	30,40	32.300
30 apr 2024	31,44	31,45	31,15	31,15	30,40	40.700
29 apr 2024	31,13	31,13	31,00	31,03	30,28	19.500
26 apr 2024	30,83	31,16	30,82	31,12	30,37	10.900
25 apr 2024	30,21	30,45	30,14	30,43	29,70	14.600
24 apr 2024	30,83	30,83	30,67	30,82	30,08	22.800
23 apr 2024	30,50	30,62	30,45	30,57	29,84	26.100
22 apr 2024	30,45	30,60	30,34	30,53	29,80	26.200
19 apr 2024	30,28	30,36	30,15	30,18	29,45	18.800
18 apr 2024	30,48	30,59	30,35	30,37	29,64	18.300
17 apr 2024	30,55	30,60	30,28	30,39	29,66	40.000
16 apr 2024	30,87	30,89	30,74	30,77	30,03	91.200
15 apr 2024	31,49	31,56	31,10	31,10	30,35	14.800
12 apr 2024	31,13	31,25	30,98	31,02	30,27	21.400
11 apr 2024	31,35	31,42	31,11	31,41	30,65	21.800
10 apr 2024	31,05	31,14	30,96	31,05	30,30	20.600
09 apr 2024	31,43	31,43	31,16	31,26	30,51	16.800
08 apr 2024	31,16	31,27	31,16	31,19	30,44	35.100
05 apr 2024	30,90	31,02	30,82	30,98	30,23	15.200
04 apr 2024	31,31	31,31	30,80	30,81	30,07	22.400
03 apr 2024	30,96	31,19	30,96	31,14	30,39	15.400
02 apr 2024	30,96	30,96	30,69	30,91	30,17	22.600
01 apr 2024	31,09	31,12	31,00	31,11	30,36	41.500
28 mar 2024	31,53	31,53	31,42	31,45	30,69	55.100
27 mar 2024	31,55	31,58	31,45	31,57	30,81	18.500
26 mar 2024	31,51	31,59	31,45	31,47	30,71	18.500
25 mar 2024	31,60	31,60	31,26	31,34	30,59	36.600
22 mar 2024	31,71	31,71	31,61	31,64	30,88	31.200
21 mar 2024	31,56	31,70	31,56	31,69	30,92	37.000
20 mar 2024	31,36	31,45	31,29	31,42	30,66	32.900
19 mar 2024	30,90	31,19	30,90	31,17	30,42	58.700
18 mar 2024	30,57	30,66	30,56	30,65	29,91	26.600
15 mar 2024	30,17	30,22	29,89	30,22	29,49	20.000
14 mar 2024	29,94	29,98	29,73	29,77	29,05	20.500
13 mar 2024	29,75	29,83	29,71	29,83	29,11	27.900
12 mar 2024	29,85	30,07	29,80	30,03	29,31	10.100
11 mar 2024	29,90	29,90	29,60	29,72	29,01	54.900
08 mar 2024	30,55	30,62	30,37	30,37	29,64	38.700
07 mar 2024	30,65	30,69	30,57	30,62	29,88	59.100
06 mar 2024	30,92	30,99	30,79	30,89	30,14	32.200
05 mar 2024	30,67	30,71	30,48	30,55	29,82	25.500
04 mar 2024	30,51	30,54	30,40	30,48	29,75	26.800
01 mar 2024	30,53	30,60	30,47	30,58	29,84	27.500
29 feb 2024	30,05	30,10	29,92	30,03	29,31	19.700
28 feb 2024	32,00	32,00	29,98	30,00	29,28	35.400
27 feb 2024	30,13	30,18	30,08	30,16	29,44	20.000
26 feb 2024	30,32	30,32	30,08	30,12	29,40	23.100
23 feb 2024	30,06	30,13	30,06	30,10	29,38	19.100
22 feb 2024	30,00	30,05	29,89	30,01	29,29	30.200
21 feb 2024	29,53	29,60	29,46	29,54	28,83	16.800
20 feb 2024	29,55	29,59	29,43	29,56	28,85	17.600
16 feb 2024	29,46	29,54	29,39	29,43	28,72	24.800
15 feb 2024	29,17	29,35	29,13	29,35	28,65	18.700
14 feb 2024	29,13	29,19	29,03	29,19	28,49	24.200
13 feb 2024	29,25	29,27	29,03	29,11	28,41	53.400
12 feb 2024	28,92	29,04	28,90	28,95	28,26	23.700
09 feb 2024	28,73	28,81	28,68	28,80	28,11	21.100
08 feb 2024	28,71	28,71	28,50	28,70	28,01	22.500
07 feb 2024	28,60	28,62	28,49	28,62	27,93	28.000
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB33.154,05-32,85(-0,10%)

Dow Jones39.118,86-45,24(-0,12%)

Nasdaq 17.732,60-126,10(-0,71%)

Nikkei 22539.631,06+47,98(+0,12%)

Petrolio82,19+0,65(+0,80%)

Bitcoin EUR58.799,61+2.107,97(+3,72%)

Franklin FTSE Japan Hedged ETF (FLJH)

FTSE MIB
33.154,05
-32,85(-0,10%)

Dow Jones
39.118,86
-45,24(-0,12%)

Nasdaq
17.732,60
-126,10(-0,71%)

Nikkei 225
39.631,06
+47,98(+0,12%)

Petrolio
82,19
+0,65(+0,80%)

Bitcoin EUR
58.799,61
+2.107,97(+3,72%)